Identifier on Bithumb: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
3,923.8106 KRW |
32,465.0498 NEAR |
3,936.0000 KRW |
3,868.0000 KRW |
3,979.0000 KRW |
3,922.0000 KRW |
| 2025-03-29 |
3,818.6713 KRW |
17,889.3662 NEAR |
3,871.0000 KRW |
3,763.0000 KRW |
3,884.0000 KRW |
3,786.0000 KRW |
| 2025-03-28 |
4,049.2454 KRW |
51,064.5826 NEAR |
4,073.0000 KRW |
3,977.0000 KRW |
4,101.0000 KRW |
4,079.0000 KRW |
| 2025-03-27 |
4,446.9275 KRW |
13,293.3341 NEAR |
4,424.0000 KRW |
4,404.0000 KRW |
4,485.0000 KRW |
4,475.0000 KRW |
| 2025-03-26 |
4,415.7424 KRW |
32,573.0605 NEAR |
4,441.0000 KRW |
4,344.0000 KRW |
4,471.0000 KRW |
4,417.0000 KRW |
| 2025-03-25 |
4,468.7445 KRW |
43,163.4539 NEAR |
4,427.0000 KRW |
4,405.0000 KRW |
4,520.0000 KRW |
4,457.0000 KRW |
| 2025-03-24 |
4,332.7108 KRW |
31,858.3760 NEAR |
4,379.0000 KRW |
4,284.0000 KRW |
4,406.0000 KRW |
4,295.0000 KRW |
| 2025-03-23 |
4,071.4781 KRW |
92,713.6212 NEAR |
4,026.0000 KRW |
4,020.0000 KRW |
4,134.0000 KRW |
4,110.0000 KRW |
| 2025-03-22 |
4,060.6971 KRW |
18,881.9787 NEAR |
4,026.0000 KRW |
4,023.0000 KRW |
4,113.0000 KRW |
4,059.0000 KRW |
| 2025-03-21 |
4,042.0778 KRW |
26,245.7418 NEAR |
4,012.0000 KRW |
3,984.0000 KRW |
4,109.0000 KRW |
4,043.0000 KRW |
| 2025-03-20 |
4,014.0872 KRW |
40,419.7962 NEAR |
4,059.0000 KRW |
3,965.0000 KRW |
4,066.0000 KRW |
4,053.0000 KRW |
| 2025-03-19 |
4,076.9877 KRW |
126,504.6718 NEAR |
4,065.0000 KRW |
4,028.0000 KRW |
4,135.0000 KRW |
4,083.0000 KRW |
| 2025-03-18 |
3,726.2294 KRW |
45,490.1283 NEAR |
3,768.0000 KRW |
3,687.0000 KRW |
3,768.0000 KRW |
3,720.0000 KRW |
| 2025-03-17 |
3,808.6217 KRW |
27,148.5513 NEAR |
3,723.0000 KRW |
3,706.0000 KRW |
3,922.0000 KRW |
3,905.0000 KRW |
| 2025-03-16 |
3,740.2538 KRW |
21,722.7365 NEAR |
3,738.0000 KRW |
3,676.0000 KRW |
3,839.0000 KRW |
3,708.0000 KRW |
| 2025-03-15 |
3,912.5924 KRW |
24,453.4674 NEAR |
3,911.0000 KRW |
3,871.0000 KRW |
3,963.0000 KRW |
3,892.0000 KRW |
| 2025-03-14 |
3,933.8291 KRW |
51,598.9554 NEAR |
3,920.0000 KRW |
3,851.0000 KRW |
3,983.0000 KRW |
3,886.0000 KRW |
| 2025-03-13 |
3,776.6824 KRW |
99,861.5250 NEAR |
3,828.0000 KRW |
3,686.0000 KRW |
3,843.0000 KRW |
3,810.0000 KRW |
| 2025-03-12 |
3,716.2208 KRW |
143,300.1956 NEAR |
3,604.0000 KRW |
3,559.0000 KRW |
3,815.0000 KRW |
3,774.0000 KRW |
| 2025-03-11 |
3,686.5369 KRW |
45,066.9416 NEAR |
3,547.0000 KRW |
3,545.0000 KRW |
3,789.0000 KRW |
3,726.0000 KRW |
| 2025-03-10 |
3,553.6156 KRW |
175,260.0371 NEAR |
3,653.0000 KRW |
3,359.0000 KRW |
3,737.0000 KRW |
3,422.0000 KRW |
| 2025-03-09 |
3,892.9157 KRW |
110,647.9625 NEAR |
4,069.0000 KRW |
3,725.0000 KRW |
4,085.0000 KRW |
3,812.0000 KRW |
| 2025-03-08 |
4,299.3302 KRW |
15,724.6346 NEAR |
4,284.0000 KRW |
4,225.0000 KRW |
4,381.0000 KRW |
4,343.0000 KRW |
| 2025-03-07 |
4,487.7204 KRW |
42,964.6756 NEAR |
4,506.0000 KRW |
4,372.0000 KRW |
4,608.0000 KRW |
4,479.0000 KRW |
| 2025-03-06 |
4,734.2441 KRW |
73,470.5216 NEAR |
4,672.0000 KRW |
4,584.0000 KRW |
4,817.0000 KRW |
4,622.0000 KRW |
| 2025-03-05 |
4,403.9806 KRW |
58,571.4228 NEAR |
4,310.0000 KRW |
4,222.0000 KRW |
4,545.0000 KRW |
4,499.0000 KRW |
| 2025-03-04 |
4,136.5211 KRW |
153,952.0978 NEAR |
4,093.0000 KRW |
3,892.0000 KRW |
4,377.0000 KRW |
4,205.0000 KRW |
| 2025-03-03 |
4,653.2780 KRW |
108,971.0966 NEAR |
4,877.0000 KRW |
4,428.0000 KRW |
4,978.0000 KRW |
4,487.0000 KRW |
| 2025-03-02 |
5,148.4840 KRW |
228,638.0668 NEAR |
4,755.0000 KRW |
4,755.0000 KRW |
6,380.0000 KRW |
5,335.0000 KRW |
| 2025-03-01 |
4,811.6726 KRW |
65,582.2126 NEAR |
4,623.0000 KRW |
4,527.0000 KRW |
4,942.0000 KRW |
4,877.0000 KRW |
| 2025-02-28 |
4,508.2190 KRW |
37,297.8265 NEAR |
4,404.0000 KRW |
4,404.0000 KRW |
4,581.0000 KRW |
4,540.0000 KRW |
| 2025-02-27 |
4,432.7620 KRW |
244,355.6492 NEAR |
4,430.0000 KRW |
4,212.0000 KRW |
4,631.0000 KRW |
4,556.0000 KRW |
| 2025-02-26 |
4,380.9521 KRW |
111,871.3926 NEAR |
4,430.0000 KRW |
4,212.0000 KRW |
4,499.0000 KRW |
4,430.0000 KRW |
| 2025-02-25 |
4,342.1217 KRW |
169,377.3783 NEAR |
4,147.0000 KRW |
4,124.0000 KRW |
4,487.0000 KRW |
4,441.0000 KRW |
| 2025-02-24 |
4,660.7024 KRW |
87,375.4651 NEAR |
4,775.0000 KRW |
4,520.0000 KRW |
4,852.0000 KRW |
4,594.0000 KRW |
| 2025-02-23 |
5,000.7428 KRW |
18,023.0788 NEAR |
4,945.0000 KRW |
4,929.0000 KRW |
5,080.0000 KRW |
5,030.0000 KRW |
| 2025-02-22 |
5,157.1492 KRW |
40,147.8928 NEAR |
5,210.0000 KRW |
5,100.0000 KRW |
5,250.0000 KRW |
5,110.0000 KRW |
| 2025-02-21 |
4,973.3696 KRW |
165,997.4633 NEAR |
5,265.0000 KRW |
4,797.0000 KRW |
5,300.0000 KRW |
4,900.0000 KRW |
| 2025-02-20 |
5,036.2927 KRW |
44,427.4382 NEAR |
4,879.0000 KRW |
4,846.0000 KRW |
5,145.0000 KRW |
5,125.0000 KRW |
| 2025-02-19 |
4,706.2505 KRW |
33,378.9589 NEAR |
4,655.0000 KRW |
4,649.0000 KRW |
4,735.0000 KRW |
4,712.0000 KRW |
| 2025-02-18 |
4,658.4129 KRW |
60,360.0251 NEAR |
4,723.0000 KRW |
4,580.0000 KRW |
4,827.0000 KRW |
4,705.0000 KRW |
| 2025-02-17 |
5,033.7107 KRW |
69,731.5173 NEAR |
5,235.0000 KRW |
4,875.0000 KRW |
5,265.0000 KRW |
4,969.0000 KRW |
| 2025-02-16 |
5,210.0427 KRW |
15,548.5013 NEAR |
5,260.0000 KRW |
5,105.0000 KRW |
5,300.0000 KRW |
5,165.0000 KRW |
| 2025-02-15 |
5,178.1292 KRW |
15,438.0809 NEAR |
5,175.0000 KRW |
5,110.0000 KRW |
5,210.0000 KRW |
5,125.0000 KRW |
| 2025-02-14 |
5,347.9733 KRW |
49,992.2164 NEAR |
5,320.0000 KRW |
5,230.0000 KRW |
5,445.0000 KRW |
5,315.0000 KRW |
| 2025-02-13 |
5,052.8571 KRW |
30,916.4118 NEAR |
4,976.0000 KRW |
4,952.0000 KRW |
5,110.0000 KRW |
5,100.0000 KRW |
| 2025-02-12 |
4,991.4711 KRW |
105,209.7217 NEAR |
4,837.0000 KRW |
4,750.0000 KRW |
5,235.0000 KRW |
5,165.0000 KRW |
| 2025-02-11 |
4,873.0708 KRW |
46,420.6982 NEAR |
5,055.0000 KRW |
4,788.0000 KRW |
5,105.0000 KRW |
4,930.0000 KRW |
| 2025-02-10 |
4,873.2770 KRW |
27,285.7360 NEAR |
4,895.0000 KRW |
4,820.0000 KRW |
4,926.0000 KRW |
4,864.0000 KRW |
| 2025-02-09 |
4,832.0291 KRW |
78,766.1614 NEAR |
4,973.0000 KRW |
4,696.0000 KRW |
5,045.0000 KRW |
4,810.0000 KRW |